Nestle S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	99.550	99.760	98.750	99.130	88.995	2,125,543
2023-11-28	99.900	99.900	98.830	99.400	89.237	2,695,394
2023-11-27	100.50	100.82	100.20	100.22	89.973	2,002,608
2023-11-24	100.10	100.48	99.850	100.48	90.207	1,539,684
2023-11-23	100.02	100.40	99.900	100.34	90.081	1,896,065
2023-11-22	99.900	100.46	99.670	100.30	90.045	2,259,866
2023-11-21	98.000	99.750	97.750	99.750	89.551	2,298,893
2023-11-20	98.600	98.830	98.070	98.290	88.241	2,377,648
2023-11-17	98.340	99.100	98.070	98.990	88.869	2,434,711
2023-11-16	99.510	99.790	98.440	98.630	88.546	2,977,837
2023-11-15	99.580	100.50	99.330	99.600	89.417	2,624,371
2023-11-14	99.180	99.500	98.670	99.400	89.237	3,207,148
2023-11-13	99.470	99.600	98.590	98.900	88.788	3,274,245
2023-11-10	99.950	100.38	99.120	99.380	89.219	1,825,458
2023-11-09	99.080	100.16	98.760	99.910	89.695	2,179,432
2023-11-08	99.220	99.590	98.660	99.070	88.941	3,371,061
2023-11-07	99.720	100.14	99.460	99.620	89.435	2,430,320
2023-11-06	100.00	100.20	99.370	99.870	89.659	1,863,622
2023-11-03	100.52	100.60	99.740	99.750	89.551	1,946,070
2023-11-02	99.360	100.60	99.190	100.52	90.243	3,027,311
2023-11-01	98.550	99.640	98.370	99.380	89.219	2,605,196
2023-10-31	97.700	98.440	97.650	98.060	88.034	3,739,124
2023-10-30	97.590	98.020	97.400	97.700	87.711	2,378,876
2023-10-27	98.000	99.040	97.430	97.460	87.495	2,850,429
2023-10-26	98.430	99.560	97.860	98.880	88.770	2,877,870
2023-10-25	98.060	98.550	97.330	98.550	88.474	3,164,556
2023-10-24	97.320	98.300	97.100	98.040	88.016	2,477,356
2023-10-23	98.230	98.260	97.090	97.700	87.711	4,325,661
2023-10-20	98.000	99.230	97.810	98.480	88.411	4,248,326
2023-10-19	101.00	101.28	98.550	98.750	88.654	4,740,344
2023-10-18	102.60	102.84	101.70	102.26	91.805	4,378,226
2023-10-17	102.80	103.64	102.60	102.78	92.271	3,167,156
2023-10-16	103.06	103.24	102.30	102.82	92.307	3,353,397
2023-10-13	103.20	104.14	102.66	103.08	92.541	3,105,997
2023-10-12	105.24	105.28	103.30	103.42	92.846	2,153,439
2023-10-11	103.10	105.18	102.80	105.16	94.408	3,623,365
2023-10-10	102.10	103.38	101.50	103.30	92.738	3,964,645
2023-10-09	100.82	102.06	100.58	101.40	91.033	4,434,667
2023-10-06	102.20	102.30	98.360	100.30	90.045	6,650,703
2023-10-05	103.28	103.80	102.68	102.90	92.379	2,885,014
2023-10-04	102.44	104.04	102.26	102.84	92.325	2,907,607
2023-10-03	103.02	103.48	102.32	102.64	92.146	2,198,523
2023-10-02	103.86	104.06	102.64	102.76	92.254	2,150,299
2023-09-29	103.30	104.52	103.18	103.74	93.133	3,819,645
2023-09-28	103.68	103.84	102.44	102.90	92.379	3,130,294
2023-09-27	105.54	105.72	103.70	103.70	93.097	2,952,570
2023-09-26	106.52	106.92	105.54	105.60	94.803	3,123,287
2023-09-25	106.82	107.58	106.58	107.14	96.186	2,508,886
2023-09-22	107.12	107.28	106.34	106.90	95.970	2,424,264
2023-09-21	106.80	108.08	106.62	107.92	96.886	3,979,792
2023-09-20	105.86	106.78	105.46	106.72	95.809	3,046,364
2023-09-19	105.46	105.92	104.88	105.60	94.803	2,455,846
2023-09-18	105.46	106.06	104.88	105.72	94.911	2,327,364
2023-09-15	104.90	105.90	104.86	105.42	94.642	7,127,726
2023-09-14	104.80	104.96	104.04	104.96	94.229	2,767,352
2023-09-13	104.92	104.92	103.86	104.30	93.636	2,602,036
2023-09-12	106.12	106.60	105.14	105.14	94.390	2,211,199
2023-09-11	105.50	106.14	105.28	106.10	95.252	1,872,659
2023-09-08	105.00	105.46	104.64	105.22	94.462	1,531,719
2023-09-07	104.14	105.30	103.52	105.20	94.444	2,199,011

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	3.1000 CHF
2025-04-22	3.0500 CHF
2024-04-22	3.0000 CHF
2023-04-24	2.9500 CHF
2022-04-11	2.8000 CHF
2021-04-19	2.7500 CHF
2020-04-27	2.7000 CHF
2019-04-15	2.4500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.